Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.080 | 5.390 | 5.080 | 5.140 | 2,009,789 | +0.09(+1.78%) |
Jul 30, 2012 | 4.840 | 5.220 | 4.750 | 5.050 | 2,176,979 | +0.23(+4.77%) |
Jul 27, 2012 | 4.530 | 4.925 | 4.528 | 4.820 | 1,657,205 | +0.31(+6.87%) |
Jul 26, 2012 | 4.520 | 4.599 | 4.420 | 4.510 | 773,814 | +0.04(+0.89%) |
Jul 25, 2012 | 4.370 | 4.570 | 4.320 | 4.470 | 819,159 | +0.11(+2.52%) |
Jul 24, 2012 | 4.490 | 4.500 | 4.250 | 4.360 | 1,531,480 | -0.11(-2.46%) |
Jul 23, 2012 | 4.250 | 4.500 | 4.200 | 4.470 | 2,268,853 | +0.17(+3.83%) |
Jul 20, 2012 | 4.010 | 4.350 | 3.990 | 4.305 | 1,252,940 | +0.29(+7.09%) |
Jul 19, 2012 | 4.030 | 4.430 | 3.990 | 4.020 | 2,260,503 | +0.03(+0.75%) |
Jul 18, 2012 | 3.780 | 4.080 | 3.740 | 3.990 | 1,360,511 | +0.21(+5.56%) |
Jul 17, 2012 | 3.750 | 3.800 | 3.650 | 3.780 | 1,204,837 | +0.06(+1.61%) |
Jul 16, 2012 | 3.470 | 3.740 | 3.460 | 3.720 | 966,871 | +0.23(+6.59%) |
Jul 13, 2012 | 3.490 | 3.510 | 3.450 | 3.490 | 504,871 | +0.01(+0.29%) |
Jul 12, 2012 | 3.420 | 3.500 | 3.300 | 3.480 | 562,453 | +0.05(+1.46%) |
Jul 11, 2012 | 3.420 | 3.500 | 3.330 | 3.430 | 674,276 | +0.00(+0.00%) |
Jul 10, 2012 | 3.520 | 3.540 | 3.380 | 3.430 | 516,109 | -0.05(-1.44%) |
Jul 09, 2012 | 3.480 | 3.530 | 3.430 | 3.480 | 904,385 | -0.02(-0.43%) |
Jul 06, 2012 | 3.560 | 3.560 | 3.450 | 3.495 | 392,021 | -0.08(-2.37%) |
Jul 05, 2012 | 3.390 | 3.630 | 3.370 | 3.580 | 1,039,460 | +0.19(+5.60%) |
Jul 03, 2012 | 3.520 | 3.520 | 3.360 | 3.390 | 380,537 | -0.11(-3.14%) |
Jul 02, 2012 | 3.480 | 3.590 | 3.420 | 3.500 | 774,240 | +0.03(+0.86%) |
Jun 29, 2012 | 3.440 | 3.550 | 3.370 | 3.470 | 392,905 | +0.09(+2.66%) |
Jun 28, 2012 | 3.550 | 3.580 | 3.300 | 3.380 | 425,209 | -0.12(-3.43%) |
Jun 27, 2012 | 3.570 | 3.650 | 3.490 | 3.500 | 361,106 | -0.05(-1.41%) |
Jun 26, 2012 | 3.660 | 3.720 | 3.540 | 3.550 | 541,509 | -0.12(-3.27%) |
Jun 25, 2012 | 3.480 | 3.670 | 3.450 | 3.670 | 1,463,239 | +0.16(+4.56%) |
Jun 22, 2012 | 3.490 | 3.540 | 3.420 | 3.510 | 2,562,389 | +0.07(+2.18%) |
Jun 21, 2012 | 3.420 | 3.470 | 3.330 | 3.435 | 625,143 | +0.00(+0.15%) |
Jun 20, 2012 | 3.390 | 3.470 | 3.350 | 3.430 | 543,361 | +0.04(+1.18%) |
Jun 19, 2012 | 3.320 | 3.460 | 3.290 | 3.390 | 747,586 | +0.07(+2.11%) |
Jun 18, 2012 | 3.170 | 3.370 | 3.160 | 3.320 | 635,417 | +0.11(+3.43%) |
Jun 15, 2012 | 3.200 | 3.230 | 3.120 | 3.210 | 829,499 | -0.01(-0.31%) |
Jun 14, 2012 | 3.080 | 3.230 | 3.040 | 3.220 | 469,711 | +0.13(+4.21%) |
Jun 13, 2012 | 3.220 | 3.240 | 3.060 | 3.090 | 315,996 | -0.15(-4.63%) |
Jun 12, 2012 | 3.110 | 3.240 | 3.040 | 3.240 | 768,351 | +0.14(+4.35%) |
Jun 11, 2012 | 3.230 | 3.240 | 3.100 | 3.105 | 591,803 | -0.10(-3.27%) |
Jun 08, 2012 | 3.110 | 3.230 | 3.050 | 3.210 | 281,155 | +0.10(+3.22%) |
Jun 07, 2012 | 3.230 | 3.230 | 3.000 | 3.110 | 1,491,567 | -0.08(-2.51%) |
Jun 06, 2012 | 3.230 | 3.250 | 3.160 | 3.190 | 1,026,757 | -0.01(-0.31%) |
Jun 05, 2012 | 3.520 | 3.530 | 3.170 | 3.200 | 1,579,995 | -0.18(-5.33%) |
Jun 04, 2012 | 3.450 | 3.590 | 3.360 | 3.380 | 1,600,576 | -0.04(-1.17%) |
Jun 01, 2012 | 3.220 | 3.480 | 3.160 | 3.420 | 1,649,759 | +0.17(+5.23%) |
May 31, 2012 | 3.390 | 3.400 | 3.200 | 3.250 | 1,527,634 | -0.12(-3.56%) |
May 30, 2012 | 3.420 | 3.470 | 3.330 | 3.370 | 698,171 | -0.07(-2.03%) |
May 29, 2012 | 3.540 | 3.540 | 3.370 | 3.440 | 770,785 | -0.02(-0.58%) |
May 25, 2012 | 3.630 | 3.638 | 3.440 | 3.460 | 936,662 | -0.19(-5.21%) |
May 24, 2012 | 3.470 | 3.670 | 3.450 | 3.650 | 717,865 | +0.15(+4.29%) |
May 23, 2012 | 3.440 | 3.500 | 3.320 | 3.500 | 773,981 | +0.04(+1.16%) |
May 22, 2012 | 3.570 | 3.710 | 3.410 | 3.460 | 788,259 | -0.15(-4.16%) |
May 21, 2012 | 3.600 | 3.710 | 3.500 | 3.610 | 750,895 | +0.03(+0.84%) |
May 18, 2012 | 3.710 | 3.790 | 3.510 | 3.580 | 963,651 | -0.14(-3.76%) |
May 17, 2012 | 3.950 | 4.100 | 3.660 | 3.720 | 3,512,438 | +0.07(+1.92%) |
May 16, 2012 | 3.600 | 3.690 | 3.590 | 3.650 | 773,544 | +0.05(+1.39%) |
May 15, 2012 | 3.480 | 3.750 | 3.480 | 3.600 | 1,661,865 | +0.12(+3.45%) |
May 14, 2012 | 3.440 | 3.540 | 3.390 | 3.480 | 903,361 | +0.00(+0.00%) |
May 11, 2012 | 3.390 | 3.480 | 3.390 | 3.480 | 495,772 | +0.05(+1.46%) |
May 10, 2012 | 3.280 | 3.440 | 3.280 | 3.430 | 639,780 | +0.17(+5.21%) |
May 09, 2012 | 3.340 | 3.360 | 3.260 | 3.260 | 692,667 | -0.11(-3.26%) |
May 08, 2012 | 3.330 | 3.400 | 3.220 | 3.370 | 619,300 | +0.01(+0.30%) |
May 07, 2012 | 3.220 | 3.390 | 3.150 | 3.360 | 541,739 | +0.13(+4.02%) |
May 04, 2012 | 3.400 | 3.400 | 3.210 | 3.230 | 936,544 | -0.19(-5.56%) |
May 03, 2012 | 3.590 | 3.600 | 3.350 | 3.420 | 1,139,243 | -0.17(-4.74%) |
May 02, 2012 | 3.340 | 3.620 | 3.320 | 3.590 | 1,545,133 | +0.23(+6.85%) |
May 01, 2012 | 3.480 | 3.580 | 3.340 | 3.360 | 1,065,431 | -0.13(-3.72%) |
Apr 30, 2012 | 3.640 | 3.640 | 3.450 | 3.490 | 1,243,648 | -0.13(-3.59%) |
Apr 27, 2012 | 3.620 | 3.655 | 3.550 | 3.620 | 328,409 | +0.01(+0.28%) |
Apr 26, 2012 | 3.700 | 3.730 | 3.600 | 3.610 | 467,036 | -0.08(-2.17%) |
Apr 25, 2012 | 3.600 | 3.730 | 3.600 | 3.690 | 618,699 | +0.10(+2.79%) |
Apr 24, 2012 | 3.470 | 3.590 | 3.450 | 3.590 | 472,326 | +0.13(+3.76%) |
Apr 23, 2012 | 3.440 | 3.490 | 3.360 | 3.460 | 452,097 | -0.03(-0.86%) |
Apr 20, 2012 | 3.510 | 3.510 | 3.430 | 3.490 | 439,447 | +0.04(+1.16%) |
Apr 19, 2012 | 3.470 | 3.520 | 3.430 | 3.450 | 639,501 | +0.00(+0.00%) |
Apr 18, 2012 | 3.560 | 3.590 | 3.430 | 3.450 | 517,344 | -0.11(-3.09%) |
Apr 17, 2012 | 3.470 | 3.640 | 3.470 | 3.560 | 1,070,253 | +0.13(+3.79%) |
Apr 16, 2012 | 3.380 | 3.470 | 3.290 | 3.430 | 615,269 | +0.08(+2.39%) |
Apr 13, 2012 | 3.480 | 3.510 | 3.270 | 3.350 | 984,231 | -0.12(-3.46%) |
Apr 12, 2012 | 3.460 | 3.520 | 3.450 | 3.470 | 509,031 | -0.00(-0.14%) |
Apr 11, 2012 | 3.390 | 3.520 | 3.380 | 3.475 | 987,083 | +0.10(+3.12%) |
Apr 10, 2012 | 3.540 | 3.600 | 3.260 | 3.370 | 1,372,465 | -0.20(-5.60%) |
Apr 09, 2012 | 3.660 | 3.700 | 3.550 | 3.570 | 928,292 | -0.11(-2.99%) |
Apr 05, 2012 | 3.490 | 3.800 | 3.490 | 3.680 | 1,757,378 | +0.19(+5.44%) |
Apr 04, 2012 | 3.470 | 3.510 | 3.400 | 3.490 | 979,874 | -0.01(-0.29%) |
Apr 03, 2012 | 3.470 | 3.530 | 3.450 | 3.500 | 970,672 | +0.06(+1.74%) |
Apr 02, 2012 | 3.390 | 3.478 | 3.240 | 3.440 | 970,197 | +0.04(+1.03%) |
Mar 30, 2012 | 3.350 | 3.410 | 3.270 | 3.405 | 944,596 | +0.08(+2.56%) |
Mar 29, 2012 | 3.220 | 3.330 | 3.210 | 3.320 | 738,291 | +0.08(+2.47%) |
Mar 28, 2012 | 3.280 | 3.320 | 3.220 | 3.240 | 570,911 | -0.02(-0.61%) |
Mar 27, 2012 | 3.290 | 3.330 | 3.250 | 3.260 | 567,781 | -0.03(-0.91%) |
Mar 26, 2012 | 3.260 | 3.300 | 3.230 | 3.290 | 572,422 | +0.05(+1.54%) |
Mar 23, 2012 | 3.250 | 3.280 | 3.195 | 3.240 | 432,815 | -0.01(-0.31%) |
Mar 22, 2012 | 3.120 | 3.250 | 3.120 | 3.250 | 1,060,542 | +0.09(+2.85%) |
Mar 21, 2012 | 3.230 | 3.260 | 3.140 | 3.160 | 907,995 | -0.06(-1.86%) |
Mar 20, 2012 | 3.210 | 3.280 | 3.200 | 3.220 | 469,407 | -0.02(-0.62%) |
Mar 19, 2012 | 3.190 | 3.270 | 3.180 | 3.240 | 731,068 | +0.08(+2.53%) |
Mar 16, 2012 | 3.190 | 3.220 | 3.110 | 3.160 | 1,922,929 | -0.04(-1.25%) |
Mar 15, 2012 | 3.210 | 3.220 | 3.000 | 3.200 | 1,218,427 | -0.01(-0.31%) |
Mar 14, 2012 | 3.180 | 3.270 | 3.140 | 3.210 | 1,050,998 | +0.02(+0.63%) |
Mar 13, 2012 | 2.990 | 3.190 | 2.990 | 3.190 | 837,826 | +0.20(+6.69%) |
Mar 12, 2012 | 3.050 | 3.100 | 2.940 | 2.990 | 580,619 | -0.06(-1.97%) |
Mar 09, 2012 | 3.010 | 3.140 | 2.985 | 3.050 | 1,118,819 | +0.05(+1.67%) |
Mar 08, 2012 | 2.950 | 3.050 | 2.910 | 3.000 | 461,892 | +0.05(+1.69%) |
Mar 07, 2012 | 2.850 | 2.960 | 2.850 | 2.950 | 631,627 | +0.10(+3.51%) |
Mar 06, 2012 | 2.860 | 2.875 | 2.780 | 2.850 | 427,141 | -0.05(-1.72%) |
Mar 05, 2012 | 2.860 | 2.900 | 2.830 | 2.900 | 403,938 | +0.04(+1.40%) |
Mar 02, 2012 | 2.870 | 2.880 | 2.800 | 2.860 | 602,985 | +0.01(+0.35%) |
Mar 01, 2012 | 2.840 | 2.920 | 2.810 | 2.850 | 556,035 | +0.04(+1.42%) |
Feb 29, 2012 | 2.950 | 3.020 | 2.790 | 2.810 | 2,543,603 | -0.14(-4.75%) |
Feb 28, 2012 | 2.850 | 2.950 | 2.790 | 2.950 | 1,830,116 | +0.09(+3.15%) |
Feb 27, 2012 | 2.790 | 2.870 | 2.750 | 2.860 | 864,007 | +0.06(+2.14%) |
Feb 24, 2012 | 2.760 | 2.820 | 2.730 | 2.800 | 966,096 | +0.03(+1.08%) |
Feb 23, 2012 | 2.750 | 2.780 | 2.720 | 2.770 | 900,313 | +0.02(+0.73%) |
Feb 22, 2012 | 2.780 | 2.810 | 2.730 | 2.750 | 651,397 | -0.05(-1.79%) |
Feb 21, 2012 | 2.870 | 2.870 | 2.740 | 2.800 | 1,038,939 | -0.06(-2.10%) |
Feb 17, 2012 | 2.860 | 2.870 | 2.800 | 2.860 | 644,750 | +0.01(+0.35%) |
Feb 16, 2012 | 2.800 | 2.870 | 2.760 | 2.850 | 628,244 | +0.06(+2.15%) |
Feb 15, 2012 | 2.830 | 2.850 | 2.710 | 2.790 | 853,451 | -0.01(-0.36%) |
Feb 14, 2012 | 2.710 | 2.840 | 2.670 | 2.800 | 1,916,058 | +0.09(+3.32%) |
Feb 13, 2012 | 2.700 | 2.730 | 2.627 | 2.710 | 899,350 | +0.05(+1.88%) |
Feb 10, 2012 | 2.590 | 2.720 | 2.550 | 2.660 | 1,229,518 | +0.06(+2.31%) |
Feb 09, 2012 | 2.770 | 2.780 | 2.580 | 2.600 | 8,187,288 | -0.59(-18.50%) |
Feb 08, 2012 | 3.330 | 3.330 | 3.060 | 3.190 | 616,861 | -0.09(-2.74%) |
Feb 07, 2012 | 3.020 | 3.310 | 2.980 | 3.280 | 1,427,314 | +0.23(+7.54%) |
Feb 06, 2012 | 3.000 | 3.080 | 2.960 | 3.050 | 548,145 | +0.04(+1.33%) |
Feb 03, 2012 | 3.000 | 3.050 | 2.940 | 3.010 | 1,473,383 | +0.00(+0.00%) |
Feb 02, 2012 | 2.920 | 3.020 | 2.900 | 3.010 | 1,180,787 | +0.06(+2.03%) |
Feb 01, 2012 | 2.770 | 2.950 | 2.670 | 2.950 | 659,857 | +0.20(+7.27%) |
Jan 31, 2012 | 2.560 | 2.770 | 2.540 | 2.750 | 1,009,370 | +0.35(+14.58%) |
Jan 30, 2012 | 2.380 | 2.420 | 2.320 | 2.400 | 215,059 | +0.02(+0.84%) |
Jan 27, 2012 | 2.310 | 2.380 | 2.220 | 2.380 | 241,967 | +0.07(+3.03%) |
Jan 26, 2012 | 2.360 | 2.380 | 2.300 | 2.310 | 267,279 | -0.05(-2.12%) |
Jan 25, 2012 | 2.320 | 2.410 | 2.260 | 2.360 | 317,025 | +0.05(+2.16%) |
Jan 24, 2012 | 2.370 | 2.420 | 2.280 | 2.310 | 260,487 | -0.07(-2.94%) |
Jan 23, 2012 | 2.400 | 2.420 | 2.360 | 2.380 | 150,618 | -0.03(-1.24%) |
Jan 20, 2012 | 2.380 | 2.425 | 2.330 | 2.410 | 171,542 | +0.03(+1.26%) |
Jan 19, 2012 | 2.450 | 2.480 | 2.300 | 2.380 | 248,382 | -0.06(-2.46%) |
Jan 18, 2012 | 2.300 | 2.480 | 2.300 | 2.440 | 371,252 | +0.15(+6.55%) |
Jan 17, 2012 | 2.390 | 2.420 | 2.260 | 2.290 | 379,856 | -0.09(-3.78%) |
Jan 13, 2012 | 2.100 | 2.540 | 2.100 | 2.380 | 843,509 | +0.25(+11.74%) |
Jan 12, 2012 | 2.050 | 2.140 | 2.030 | 2.130 | 172,604 | +0.07(+3.40%) |
Jan 11, 2012 | 2.030 | 2.140 | 2.000 | 2.060 | 361,933 | +0.02(+0.98%) |
Jan 10, 2012 | 2.040 | 2.070 | 1.980 | 2.040 | 259,224 | +0.02(+0.99%) |
Jan 09, 2012 | 2.050 | 2.100 | 2.010 | 2.020 | 282,088 | -0.04(-1.94%) |
Jan 06, 2012 | 2.080 | 2.100 | 2.050 | 2.060 | 220,719 | -0.02(-0.96%) |
Jan 05, 2012 | 2.080 | 2.140 | 2.060 | 2.080 | 167,662 | -0.02(-0.95%) |
Jan 04, 2012 | 2.180 | 2.230 | 2.100 | 2.100 | 262,050 | -0.06(-2.78%) |
Dec 30, 2011 | 2.070 | 2.190 | 2.050 | 2.160 | 366,073 | +0.08(+3.85%) |
Dec 29, 2011 | 2.020 | 2.100 | 1.960 | 2.080 | 166,727 | +0.08(+4.00%) |
Dec 28, 2011 | 2.030 | 2.120 | 1.980 | 2.000 | 241,473 | -0.03(-1.48%) |
Dec 27, 2011 | 2.050 | 2.070 | 2.010 | 2.030 | 184,080 | -0.02(-0.98%) |
Dec 23, 2011 | 2.060 | 2.080 | 2.020 | 2.050 | 68,772 | -0.02(-0.97%) |
Dec 21, 2011 | 2.110 | 2.160 | 2.030 | 2.070 | 338,896 | -0.04(-1.90%) |
Dec 20, 2011 | 2.210 | 2.230 | 2.020 | 2.110 | 385,067 | -0.07(-3.21%) |
Dec 19, 2011 | 2.330 | 2.380 | 2.160 | 2.180 | 189,280 | -0.14(-6.03%) |
Dec 16, 2011 | 2.300 | 2.350 | 2.250 | 2.320 | 547,288 | +0.04(+1.75%) |
Dec 15, 2011 | 2.410 | 2.430 | 2.260 | 2.280 | 183,657 | -0.12(-5.00%) |
Dec 14, 2011 | 2.270 | 2.400 | 2.200 | 2.400 | 171,218 | +0.13(+5.73%) |
Dec 13, 2011 | 2.380 | 2.390 | 2.270 | 2.270 | 173,722 | -0.09(-3.81%) |
Dec 12, 2011 | 2.330 | 2.390 | 2.320 | 2.360 | 189,674 | +0.06(+2.61%) |
Dec 09, 2011 | 2.210 | 2.360 | 2.190 | 2.300 | 380,409 | +0.10(+4.55%) |
Dec 08, 2011 | 2.290 | 2.310 | 2.110 | 2.200 | 314,725 | -0.13(-5.58%) |
Dec 07, 2011 | 2.290 | 2.340 | 2.270 | 2.330 | 188,486 | +0.02(+0.87%) |
Dec 06, 2011 | 2.320 | 2.340 | 2.220 | 2.310 | 207,627 | -0.01(-0.43%) |
Dec 05, 2011 | 2.150 | 2.320 | 2.120 | 2.320 | 364,862 | +0.20(+9.43%) |
Dec 02, 2011 | 2.130 | 2.130 | 2.090 | 2.120 | 208,093 | +0.01(+0.47%) |
Dec 01, 2011 | 2.110 | 2.120 | 1.580 | 2.110 | 648,052 | +0.00(+0.00%) |
Nov 30, 2011 | 2.160 | 2.250 | 2.080 | 2.110 | 531,537 | +0.01(+0.48%) |
Nov 29, 2011 | 2.120 | 2.200 | 2.090 | 2.100 | 200,368 | -0.06(-2.78%) |
Nov 28, 2011 | 2.170 | 2.260 | 2.100 | 2.160 | 263,232 | +0.05(+2.37%) |
Nov 25, 2011 | 2.180 | 2.180 | 2.090 | 2.110 | 86,230 | -0.09(-4.09%) |
Nov 23, 2011 | 2.230 | 2.240 | 2.150 | 2.200 | 252,416 | -0.04(-1.79%) |
Nov 22, 2011 | 2.360 | 2.380 | 2.240 | 2.240 | 209,800 | -0.12(-5.08%) |
Nov 21, 2011 | 2.280 | 2.380 | 2.280 | 2.360 | 265,390 | +0.03(+1.29%) |
Nov 18, 2011 | 2.330 | 2.390 | 2.230 | 2.330 | 259,191 | -0.01(-0.43%) |
Nov 17, 2011 | 2.330 | 2.380 | 2.300 | 2.340 | 149,402 | +0.00(+0.00%) |
Nov 16, 2011 | 2.340 | 2.385 | 2.300 | 2.340 | 186,572 | -0.04(-1.68%) |
Nov 15, 2011 | 2.370 | 2.400 | 2.280 | 2.380 | 223,953 | +0.01(+0.42%) |
Nov 14, 2011 | 2.460 | 2.500 | 2.350 | 2.370 | 217,649 | -0.08(-3.27%) |
Nov 11, 2011 | 2.480 | 2.500 | 2.430 | 2.450 | 149,018 | -0.01(-0.41%) |
Nov 10, 2011 | 2.510 | 2.550 | 2.440 | 2.460 | 155,924 | -0.01(-0.40%) |
Nov 09, 2011 | 2.590 | 2.650 | 2.400 | 2.470 | 865,036 | -0.17(-6.44%) |
Nov 08, 2011 | 2.630 | 2.690 | 2.530 | 2.640 | 246,770 | +0.04(+1.54%) |
Nov 07, 2011 | 2.820 | 2.820 | 2.590 | 2.600 | 792,309 | -0.23(-8.13%) |
Nov 04, 2011 | 2.640 | 2.870 | 2.640 | 2.830 | 344,377 | +0.15(+5.60%) |
Nov 03, 2011 | 2.650 | 2.790 | 2.450 | 2.680 | 761,459 | +0.03(+1.13%) |
Nov 02, 2011 | 2.520 | 2.650 | 2.440 | 2.650 | 404,368 | +0.17(+6.85%) |
Nov 01, 2011 | 2.350 | 2.510 | 2.310 | 2.480 | 429,018 | +0.07(+2.90%) |
Oct 31, 2011 | 2.420 | 2.580 | 2.300 | 2.410 | 361,391 | -0.03(-1.23%) |
Oct 28, 2011 | 2.510 | 2.530 | 2.440 | 2.440 | 305,589 | -0.07(-2.79%) |
Oct 27, 2011 | 2.560 | 2.560 | 2.480 | 2.510 | 570,703 | +0.05(+2.03%) |
Oct 26, 2011 | 2.470 | 2.510 | 2.350 | 2.460 | 220,371 | +0.03(+1.23%) |
Oct 25, 2011 | 2.450 | 2.550 | 2.370 | 2.430 | 410,547 | -0.04(-1.62%) |
Oct 24, 2011 | 2.330 | 2.490 | 2.320 | 2.470 | 290,427 | +0.10(+4.22%) |
Oct 21, 2011 | 2.330 | 2.430 | 2.250 | 2.370 | 461,810 | +0.09(+3.95%) |
Oct 20, 2011 | 2.300 | 2.310 | 2.200 | 2.280 | 260,629 | -0.02(-0.87%) |
Oct 19, 2011 | 2.290 | 2.329 | 2.250 | 2.300 | 268,671 | +0.00(+0.00%) |
Oct 18, 2011 | 2.280 | 2.340 | 2.240 | 2.300 | 473,156 | +0.00(+0.00%) |
Oct 17, 2011 | 2.260 | 2.340 | 2.200 | 2.300 | 312,658 | +0.01(+0.44%) |
Oct 14, 2011 | 2.180 | 2.320 | 2.130 | 2.290 | 376,178 | +0.11(+5.05%) |
Oct 13, 2011 | 2.080 | 2.200 | 2.070 | 2.180 | 330,855 | +0.08(+3.81%) |
Oct 12, 2011 | 2.060 | 2.120 | 2.030 | 2.100 | 228,606 | +0.03(+1.45%) |
Oct 11, 2011 | 1.980 | 2.090 | 1.960 | 2.070 | 183,732 | +0.05(+2.48%) |
Oct 10, 2011 | 2.020 | 2.040 | 1.870 | 2.020 | 186,899 | +0.03(+1.51%) |
Oct 07, 2011 | 2.030 | 2.040 | 1.980 | 1.990 | 231,610 | -0.04(-1.97%) |
Oct 06, 2011 | 1.980 | 2.120 | 1.950 | 2.030 | 414,625 | -0.10(-4.69%) |
Oct 05, 2011 | 1.950 | 2.170 | 1.890 | 2.130 | 472,683 | +0.16(+8.12%) |
Oct 04, 2011 | 1.740 | 1.980 | 1.700 | 1.970 | 319,824 | +0.20(+11.30%) |
Oct 03, 2011 | 1.930 | 1.990 | 1.740 | 1.770 | 489,144 | -0.18(-9.23%) |
Sep 30, 2011 | 2.110 | 2.190 | 1.950 | 1.950 | 822,109 | -0.12(-5.80%) |
Sep 29, 2011 | 2.110 | 2.110 | 2.010 | 2.070 | 210,652 | +0.02(+0.98%) |
Sep 28, 2011 | 2.200 | 2.210 | 2.050 | 2.050 | 230,022 | -0.16(-7.24%) |
Sep 27, 2011 | 2.190 | 2.220 | 2.140 | 2.210 | 215,694 | +0.06(+2.79%) |
Sep 26, 2011 | 2.200 | 2.230 | 2.130 | 2.150 | 102,709 | -0.03(-1.38%) |
Sep 23, 2011 | 2.150 | 2.240 | 2.030 | 2.180 | 149,189 | +0.03(+1.40%) |
Sep 22, 2011 | 2.150 | 2.170 | 2.080 | 2.150 | 324,744 | -0.05(-2.27%) |
Sep 21, 2011 | 2.220 | 2.280 | 2.190 | 2.200 | 154,210 | -0.01(-0.45%) |
Sep 20, 2011 | 2.200 | 2.330 | 2.150 | 2.210 | 250,728 | -0.02(-0.90%) |
Sep 19, 2011 | 2.100 | 2.270 | 2.088 | 2.230 | 336,732 | +0.13(+6.19%) |
Sep 16, 2011 | 2.020 | 2.100 | 2.020 | 2.100 | 613,463 | +0.11(+5.53%) |
Sep 15, 2011 | 2.020 | 2.040 | 1.990 | 1.990 | 1,415,020 | -0.01(-0.50%) |
Sep 14, 2011 | 2.040 | 2.070 | 1.960 | 2.000 | 382,344 | -0.02(-0.99%) |
Sep 13, 2011 | 2.000 | 2.043 | 1.965 | 2.020 | 355,541 | +0.02(+1.00%) |
Sep 12, 2011 | 2.010 | 2.030 | 1.950 | 2.000 | 351,519 | -0.04(-1.96%) |
Sep 09, 2011 | 2.040 | 2.080 | 2.010 | 2.040 | 328,337 | -0.01(-0.49%) |
Sep 08, 2011 | 2.180 | 2.180 | 2.050 | 2.050 | 283,139 | -0.16(-7.24%) |
Sep 07, 2011 | 2.180 | 2.230 | 2.150 | 2.210 | 188,065 | +0.06(+2.79%) |
Sep 06, 2011 | 2.070 | 2.200 | 2.070 | 2.150 | 166,905 | -0.01(-0.46%) |
Sep 02, 2011 | 2.050 | 2.181 | 2.020 | 2.160 | 350,759 | +0.09(+4.35%) |
Sep 01, 2011 | 2.140 | 2.190 | 2.060 | 2.070 | 266,337 | -0.06(-2.82%) |
Aug 31, 2011 | 2.210 | 2.260 | 2.130 | 2.130 | 252,923 | -0.08(-3.62%) |
Aug 30, 2011 | 2.270 | 2.280 | 2.150 | 2.210 | 160,366 | -0.08(-3.49%) |
Aug 29, 2011 | 2.190 | 2.350 | 2.180 | 2.290 | 314,608 | +0.12(+5.53%) |
Aug 26, 2011 | 2.120 | 2.200 | 2.100 | 2.170 | 176,631 | +0.02(+0.93%) |
Aug 25, 2011 | 2.220 | 2.220 | 2.130 | 2.150 | 203,455 | -0.05(-2.27%) |
Aug 24, 2011 | 2.200 | 2.210 | 2.140 | 2.200 | 486,914 | +0.00(+0.00%) |
Aug 23, 2011 | 2.160 | 2.210 | 2.130 | 2.200 | 338,924 | +0.04(+1.85%) |
Aug 22, 2011 | 2.230 | 2.240 | 2.140 | 2.160 | 390,374 | -0.04(-1.82%) |
Aug 19, 2011 | 2.150 | 2.250 | 2.110 | 2.200 | 402,576 | +0.01(+0.46%) |
Aug 18, 2011 | 2.080 | 2.240 | 2.030 | 2.190 | 579,788 | +0.04(+1.86%) |
Aug 17, 2011 | 2.130 | 2.180 | 2.120 | 2.150 | 156,670 | +0.03(+1.42%) |
Aug 16, 2011 | 2.270 | 2.270 | 2.100 | 2.120 | 375,581 | -0.19(-8.23%) |
Aug 15, 2011 | 2.270 | 2.320 | 2.230 | 2.310 | 129,630 | +0.08(+3.59%) |
Aug 12, 2011 | 2.310 | 2.320 | 2.210 | 2.230 | 268,550 | -0.05(-2.19%) |
Aug 11, 2011 | 2.220 | 2.310 | 2.160 | 2.280 | 363,591 | +0.07(+3.17%) |
Aug 10, 2011 | 2.340 | 2.360 | 2.150 | 2.210 | 247,490 | -0.18(-7.53%) |
Aug 09, 2011 | 2.240 | 2.390 | 1.980 | 2.390 | 680,238 | +0.34(+16.59%) |
Aug 08, 2011 | 2.040 | 2.170 | 2.000 | 2.050 | 815,288 | -0.10(-4.65%) |
Aug 05, 2011 | 2.180 | 2.220 | 2.020 | 2.150 | 828,444 | +0.01(+0.47%) |
Aug 04, 2011 | 2.270 | 2.270 | 2.140 | 2.140 | 465,568 | -0.17(-7.36%) |
Aug 03, 2011 | 2.250 | 2.350 | 2.120 | 2.310 | 363,841 | +0.06(+2.67%) |
Aug 02, 2011 | 2.190 | 2.290 | 2.180 | 2.250 | 576,501 | +0.04(+1.81%) |